Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.556	6.796	6.556	6.775	4,943,044	+0.11(+1.70%)
Feb 26, 2004	6.643	6.687	6.630	6.661	2,632,602	+0.01(+0.17%)
Feb 25, 2004	6.625	6.712	6.602	6.650	3,215,692	+0.02(+0.37%)
Feb 24, 2004	6.598	6.625	6.581	6.625	2,411,334	+0.03(+0.48%)
Feb 23, 2004	6.604	6.637	6.565	6.594	1,762,490	-0.00(-0.07%)
Feb 20, 2004	6.668	6.668	6.574	6.598	2,490,309	-0.07(-1.06%)
Feb 19, 2004	6.691	6.719	6.643	6.668	3,496,800	-0.01(-0.13%)
Feb 18, 2004	6.624	6.680	6.608	6.677	2,786,029	+0.05(+0.82%)
Feb 17, 2004	6.589	6.631	6.574	6.622	1,879,734	+0.06(+0.94%)
Feb 13, 2004	6.597	6.611	6.522	6.561	1,827,548	-0.02(-0.37%)
Feb 12, 2004	6.641	6.641	6.578	6.585	1,975,408	-0.06(-0.87%)
Feb 11, 2004	6.539	6.658	6.503	6.643	4,935,390	+0.10(+1.58%)
Feb 10, 2004	6.528	6.571	6.503	6.539	4,235,752	+0.01(+0.18%)
Feb 09, 2004	6.508	6.532	6.447	6.528	2,137,184	+0.01(+0.22%)
Feb 06, 2004	6.467	6.513	6.437	6.513	2,332,012	+0.05(+0.85%)
Feb 05, 2004	6.467	6.496	6.431	6.459	3,616,828	-0.01(-0.13%)
Feb 04, 2004	6.510	6.510	6.424	6.467	4,141,469	-0.05(-0.84%)
Feb 03, 2004	6.489	6.532	6.460	6.522	2,162,930	+0.02(+0.33%)
Feb 02, 2004	6.525	6.597	6.500	6.500	2,588,766	-0.03(-0.46%)
Jan 30, 2004	6.579	6.604	6.520	6.530	2,688,615	-0.05(-0.72%)
Jan 29, 2004	6.479	6.604	6.467	6.578	3,825,223	+0.10(+1.49%)
Jan 28, 2004	6.410	6.532	6.410	6.482	8,792,621	+0.09(+1.46%)
Jan 27, 2004	6.417	6.459	6.354	6.388	3,260,920	-0.03(-0.45%)
Jan 26, 2004	6.424	6.453	6.348	6.417	2,726,189	-0.01(-0.13%)
Jan 23, 2004	6.395	6.426	6.374	6.426	3,572,296	+0.04(+0.65%)
Jan 22, 2004	6.359	6.418	6.312	6.384	4,622,275	+0.02(+0.38%)
Jan 21, 2004	6.223	6.401	6.211	6.359	6,176,022	+0.15(+2.43%)
Jan 20, 2004	6.201	6.224	6.158	6.209	2,652,781	-0.01(-0.14%)
Jan 16, 2004	6.194	6.230	6.180	6.217	1,770,840	+0.03(+0.46%)
Jan 15, 2004	6.266	6.266	6.187	6.188	3,102,623	-0.08(-1.24%)
Jan 14, 2004	6.262	6.279	6.252	6.266	2,708,794	+0.03(+0.51%)
Jan 13, 2004	6.289	6.290	6.233	6.234	1,995,239	-0.05(-0.87%)
Jan 12, 2004	6.316	6.349	6.269	6.289	1,794,845	-0.04(-0.57%)
Jan 09, 2004	6.348	6.357	6.313	6.325	1,731,178	-0.03(-0.52%)
Jan 08, 2004	6.280	6.358	6.280	6.358	3,018,082	+0.09(+1.47%)
Jan 07, 2004	6.252	6.269	6.201	6.266	2,489,613	+0.02(+0.30%)
Jan 06, 2004	6.237	6.249	6.180	6.247	2,008,111	+0.01(+0.16%)
Jan 05, 2004	6.292	6.292	6.194	6.237	2,482,307	-0.06(-0.91%)
Jan 02, 2004	6.312	6.362	6.283	6.295	2,194,589	+0.00(+0.00%)
Dec 31, 2003	6.345	6.352	6.288	6.295	1,963,927	-0.04(-0.70%)
Dec 30, 2003	6.296	6.339	6.296	6.339	1,474,424	+0.03(+0.48%)
Dec 29, 2003	6.262	6.309	6.237	6.309	1,382,229	+0.05(+0.76%)
Dec 26, 2003	6.280	6.298	6.250	6.262	540,297	-0.01(-0.11%)
Dec 24, 2003	6.245	6.288	6.217	6.269	1,049,283	+0.02(+0.30%)
Dec 23, 2003	6.315	6.303	6.226	6.250	3,237,610	-0.06(-1.02%)
Dec 22, 2003	6.259	6.316	6.249	6.315	3,164,550	+0.07(+1.13%)
Dec 19, 2003	6.216	6.345	6.203	6.245	10,090,310	+0.04(+0.63%)
Dec 18, 2003	6.101	6.213	6.082	6.206	5,931,097	+0.13(+2.10%)
Dec 17, 2003	5.990	6.089	5.963	6.078	3,577,862	+0.09(+1.46%)
Dec 16, 2003	5.979	5.993	5.959	5.990	1,923,570	+0.03(+0.43%)
Dec 15, 2003	5.943	5.953	5.931	5.964	2,909,535	+0.04(+0.70%)
Dec 12, 2003	5.921	5.927	5.898	5.923	2,259,647	+0.01(+0.12%)
Dec 11, 2003	5.890	5.928	5.882	5.915	2,279,478	+0.04(+0.64%)
Dec 10, 2003	5.862	5.898	5.848	5.878	2,023,419	+0.01(+0.25%)
Dec 09, 2003	5.921	5.921	5.859	5.864	2,741,149	-0.05(-0.92%)
Dec 08, 2003	5.918	5.933	5.897	5.918	4,517,208	-0.01(-0.10%)
Dec 05, 2003	5.890	5.979	5.890	5.924	2,821,863	+0.01(+0.12%)
Dec 04, 2003	5.867	5.927	5.832	5.917	2,899,446	-0.01(-0.12%)
Dec 03, 2003	5.957	5.966	5.924	5.924	4,459,803	-0.04(-0.60%)
Dec 02, 2003	5.936	5.970	5.928	5.960	2,492,396	+0.01(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.